F-世芯(3661)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　33.80
0
0%		33.30
-0.5
-1.48%		33.50
0.2
0.6%		32.80
-0.7
-2.09%		34.35
1.55
4.73%		 　34.80
0.45
1.31%		33.40
-1.4
-4.02%		33.60
0.2
0.6%		34.00
0.4
1.19%		33.45
-0.55
-1.62%		 　35.90
2.45
7.32%		35.35
-0.55
-1.53%		33.90
-1.45
-4.1%		33.50
-0.4
-1.18%		33.30
-0.2
-0.6%		 　33.25
-0.05
-0.15%		33.35
0.1
0.3%		34.05
0.7
2.1%		34.20
0.15
0.44%		35.00
0.8
2.34%		34.50
-0.5
-1.43%		 34.04
2 月　33.80
-0.7
-2.03%		33.45
-0.35
-1.04%		 　　　　　　　　　　32.80
-0.65
-1.94%		33.60
0.8
2.44%		35.00
1.4
4.17%		35.25
0.25
0.71%		36.85
1.6
4.54%		 　36.10
-0.75
-2.04%		35.90
-0.2
-0.55%		36.30
0.4
1.11%		36.40
0.1
0.28%		36.25
-0.15
-0.41%		 35.66
3 月37.40
1.15
3.17%		38.10
0.7
1.87%		38.80
0.7
1.84%		38.55
-0.25
-0.64%		 　37.40
-1.15
-2.98%		37.40
0
0%		37.60
0.2
0.53%		38.10
0.5
1.33%		36.95
-1.15
-3.02%		 　36.60
-0.35
-0.95%		36.05
-0.55
-1.5%		35.75
-0.3
-0.83%		35.50
-0.25
-0.7%		35.60
0.1
0.28%		 　35.60
0
0%		35.45
-0.15
-0.42%		34.95
-0.5
-1.41%		34.60
-0.35
-1%		35.15
0.55
1.59%		 　35.00
-0.15
-0.43%		34.30
-0.7
-2%		34.50
0.2
0.58%		35.95
1.45
4.2%		36.29
4 月35.75
-0.2
-0.56%		 　　　35.50
-0.25
-0.7%		35.25
-0.25
-0.7%		35.30
0.05
0.14%		 　38.80
3.5
9.92%		38.45
-0.35
-0.9%		42.25
3.8
9.88%		43.10
0.85
2.01%		44.00
0.9
2.09%		 　44.65
0.65
1.48%		43.70
-0.95
-2.13%		42.55
-1.15
-2.63%		42.80
0.25
0.59%		45.25
2.45
5.72%		 　42.60
-2.65
-5.86%		41.90
-0.7
-1.64%		41.40
-0.5
-1.19%		41.15
-0.25
-0.6%		40.30
-0.85
-2.07%		 40.51
5 月　　38.25
-2.05
-5.09%		37.45
-0.8
-2.09%		39.45
2
5.34%		38.15
-1.3
-3.3%		 　35.95
-2.2
-5.77%		36.25
0.3
0.83%		33.50
-2.75
-7.59%		31.85
-1.65
-4.93%		28.90
-2.95
-9.26%		 　27.50
-1.4
-4.84%		29.05
1.55
5.64%		28.70
-0.35
-1.2%		28.10
-0.6
-2.09%		28.00
-0.1
-0.36%		 　28.75
0.75
2.68%		29.05
0.3
1.04%		29.45
0.4
1.38%		30.35
0.9
3.06%		29.80
-0.55
-1.81%		 　30.10
0.3
1.01%		27.50
-2.6
-8.64%		31.54
6 月27.90
0.4
1.45%		27.30
-0.6
-2.15%		25.50
-1.8
-6.59%		26.20
0.7
2.75%		 25.90
-0.3
-1.15%		26.25
0.35
1.35%		25.55
-0.7
-2.67%		 　　　25.15
-0.4
-1.57%		25.55
0.4
1.59%		25.25
-0.3
-1.17%		25.20
-0.05
-0.2%		25.25
0.05
0.2%		 　26.15
0.9
3.56%		25.85
-0.3
-1.15%		25.70
-0.15
-0.58%		25.45
-0.25
-0.97%		23.50
-1.95
-7.66%		 　24.45
0.95
4.04%		24.40
-0.05
-0.2%		24.45
0.05
0.2%		24.40
-0.05
-0.2%		 25.46
7 月25.05
0.65
2.66%		 　25.10
0.05
0.2%		 25.35
0.25
1%		25.60
0.25
0.99%		 　　25.60
0
0%		28.15
2.55
9.96%		28.05
-0.1
-0.36%		27.60
-0.45
-1.6%		27.80
0.2
0.72%		 　28.05
0.25
0.9%		27.35
-0.7
-2.5%		27.20
-0.15
-0.55%		27.60
0.4
1.47%		27.70
0.1
0.36%		 　27.05
-0.65
-2.35%		27.60
0.55
2.03%		27.25
-0.35
-1.27%		27.15
-0.1
-0.37%		26.55
-0.6
-2.21%		 26.68
8 月25.40
-1.15
-4.33%		25.10
-0.3
-1.18%		24.95
-0.15
-0.6%		25.40
0.45
1.8%		25.35
-0.05
-0.2%		 　25.40
0.05
0.2%		25.00
-0.4
-1.57%		24.80
-0.2
-0.8%		24.85
0.05
0.2%		24.80
-0.05
-0.2%		 　24.55
-0.25
-1.01%		24.40
-0.15
-0.61%		24.10
-0.3
-1.23%		23.80
-0.3
-1.24%		23.65
-0.15
-0.63%		 　23.65
0
0%		24.50
0.85
3.59%		24.15
-0.35
-1.43%		24.50
0.35
1.45%		24.90
0.4
1.63%		 　25.00
0.1
0.4%		24.80
-0.2
-0.8%		24.60
-0.2
-0.81%		24.68
9 月24.60
0
0%		23.60
-1
-4.07%		 　23.65
0.05
0.21%		24.10
0.45
1.9%		23.95
-0.15
-0.62%		23.75
-0.2
-0.84%		23.75
0
0%		24.55
0.8
3.37%		 24.55
0
0%		24.05
-0.5
-2.04%		24.00
-0.05
-0.21%		 　　　24.10
0.1
0.42%		26.50
2.4
9.96%		27.40
0.9
3.4%		27.10
-0.3
-1.09%		27.50
0.4
1.48%		 　27.00
-0.5
-1.82%		 　26.85
-0.15
-0.56%		26.55
-0.3
-1.12%		 25.21
10 月　　26.45
-0.1
-0.38%		26.50
0.05
0.19%		29.15
2.65
10%		28.05
-1.1
-3.77%		27.50
-0.55
-1.96%		 　　25.35
-2.15
-7.82%		25.20
-0.15
-0.59%		25.00
-0.2
-0.79%		24.85
-0.15
-0.6%		 　25.55
0.7
2.82%		26.05
0.5
1.96%		26.60
0.55
2.11%		27.30
0.7
2.63%		27.70
0.4
1.47%		 　27.70
0
0%		27.65
-0.05
-0.18%		27.60
-0.05
-0.18%		27.50
-0.1
-0.36%		27.45
-0.05
-0.18%		 27.75
0.3
1.09%		26.84
11 月27.10
-0.65
-2.34%		26.40
-0.7
-2.58%		26.20
-0.2
-0.76%		26.15
-0.05
-0.19%		 　26.70
0.55
2.1%		26.50
-0.2
-0.75%		25.30
-1.2
-4.53%		27.80
2.5
9.88%		25.40
-2.4
-8.63%		 　26.10
0.7
2.76%		27.85
1.75
6.7%		30.20
2.35
8.44%		31.20
1
3.31%		31.80
0.6
1.92%		 　31.35
-0.45
-1.42%		30.15
-1.2
-3.83%		30.60
0.45
1.49%		30.25
-0.35
-1.14%		30.05
-0.2
-0.66%		 　30.40
0.35
1.16%		31.50
1.1
3.62%		30.70
-0.8
-2.54%		 28.68
12 月30.15
-0.55
-1.79%		29.90
-0.25
-0.83%		 　30.05
0.15
0.5%		30.00
-0.05
-0.17%		29.95
-0.05
-0.17%		31.00
1.05
3.51%		30.85
-0.15
-0.48%		 　29.95
-0.9
-2.92%		29.95
0
0%		29.95
0
0%		29.50
-0.45
-1.5%		28.70
-0.8
-2.71%		 　28.30
-0.4
-1.39%		28.85
0.55
1.94%		30.65
1.8
6.24%		30.05
-0.6
-1.96%		30.65
0.6
2%		 　30.50
-0.15
-0.49%		32.25
1.75
5.74%		31.50
-0.75
-2.33%		31.50
0
0%		31.25
-0.25
-0.79%		　30.16

說明:最高漲幅:10%最低跌幅:-9.26% 最高價:45.25最低價:23.50平均價:30.34,灰色底表示週末,漲125天(95.8)元,跌161天(-101.75)元,平盤17天
10%=7,8%=1,7%=3,6%=4,5%=3,4%=9,3%=20,2%=20,1%=38,0%=37,-0%=1,-1%=3,-2%=4,-3%=4,-4%=7,-5%=8,-6%=12,-7%=27,-8%=35,-9%=60,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 3661 136000 81 4630100 34.05 34.80 33.70 33.80 0.40 0% 33.70 2 33.80 1 33.14
2016-01-05 3661 164030 87 5524658 33.70 34.50 32.60 33.30 0.50 -1.48% 33.30 5 33.40 6 32.65
2016-01-06 3661 255100 124 8526300 33.90 33.95 32.80 33.50 0.20 0.6% 33.40 16 33.70 1 32.84
2016-01-07 3661 273000 137 8902500 33.95 33.95 31.60 32.80 0.70 -2.09% 32.80 24 32.95 1 32.16
2016-01-08 3661 336000 204 11440850 32.30 34.95 32.30 34.35 1.55 4.73% 34.30 6 34.35 1 33.68
2016-01-11 3661 737206 351 26040737 35.00 36.00 34.55 34.80 0.45 1.31% 34.80 36 35.00 2 34.12
2016-01-12 3661 351002 176 12170317 35.80 35.80 33.40 33.40 1.40 -4.02% 33.40 19 33.55 1 32.75
2016-01-13 3661 101020 71 3383222 33.75 34.00 33.20 33.60 0.20 0.6% 33.50 21 33.60 2 32.94
2016-01-14 3661 467000 241 15823400 33.30 34.45 32.30 34.00 0.40 1.19% 34.00 2 34.35 1 33.33
2016-01-15 3661 166000 74 5683200 34.40 34.90 33.20 33.45 0.55 -1.62% 33.40 5 33.45 2 32.79
2016-01-18 3661 716080 294 25371013 33.40 36.75 33.00 35.90 2.45 7.32% 35.85 1 35.90 1 35.20
2016-01-19 3661 253077 105 9064002 36.45 36.45 35.35 35.35 0.55 -1.53% 35.35 4 35.65 2 34.66
2016-01-20 3661 117002 87 4013618 35.50 35.50 33.80 33.90 1.45 -4.1% 33.90 1 34.15 1 33.24
2016-01-21 3661 39000 35 1313650 34.45 34.45 33.50 33.50 0.40 -1.18% 33.50 2 33.60 16 32.84
2016-01-22 3661 129000 70 4313450 34.00 34.00 33.05 33.30 0.20 -0.6% 33.30 10 33.50 1 32.65
2016-01-25 3661 103000 58 3475650 33.80 34.00 33.25 33.25 0.05 -0.15% 33.25 1 33.95 1 32.60
2016-01-26 3661 120000 77 4065400 33.30 34.50 33.30 33.35 0.10 0.3% 33.30 24 34.00 1 32.70
2016-01-27 3661 1393290 638 49742473 35.00 36.65 34.00 34.05 0.70 2.1% 34.05 5 34.15 1 33.38
2016-01-28 3661 310000 195 10744650 34.05 35.40 33.70 34.20 0.15 0.44% 34.20 6 34.35 2 33.53
2016-01-29 3661 512000 144 17848950 34.50 35.20 34.20 35.00 0.80 2.34% 34.85 2 35.00 7 34.31
2016-01-30 3661 937002 363 32976069 35.50 35.70 34.20 34.50 0.50 -1.43% 34.50 7 34.60 5 33.82
2016-02-02 3661 111000 77 3738700 33.70 34.00 33.50 33.80 0.05 -2.03% 33.70 3 33.80 1 33.14
2016-02-03 3661 82080 65 2749859 33.60 33.75 33.40 33.45 0.35 -1.04% 33.45 3 33.75 15 32.79
2016-02-15 3661 104002 65 3423315 32.60 33.30 32.60 32.80 0.65 -1.94% 32.65 5 32.80 6 32.16
2016-02-16 3661 169004 106 5674533 32.80 34.00 32.80 33.60 0.80 2.44% 33.55 2 33.90 1 32.94
2016-02-17 3661 1675035 803 59907125 35.00 36.95 34.10 35.00 1.40 4.17% 34.75 1 35.00 1 34.31
2016-02-18 3661 770000 422 27533600 35.20 36.50 35.20 35.25 0.25 0.71% 35.25 1 35.45 1 34.56
2016-02-19 3661 2285230 1248 84654641 35.50 37.90 35.50 36.85 1.60 4.54% 36.80 6 36.85 41 36.13
2016-02-22 3661 743076 463 27227043 37.20 37.45 35.80 36.10 0.75 -2.04% 36.05 9 36.10 12 35.39
2016-02-23 3661 273000 169 9833250 36.20 36.40 35.75 35.90 0.20 -0.55% 35.90 11 35.95 1 35.20
2016-02-24 3661 531000 406 19461950 36.20 37.20 36.20 36.30 0.40 1.11% 36.30 1 36.60 2 35.59
2016-02-25 3661 592100 379 21874689 37.10 37.50 36.30 36.40 0.10 0.28% 36.40 16 36.60 3 35.69
2016-02-26 3661 227000 157 8243900 36.50 36.80 36.00 36.25 0.15 -0.41% 36.25 10 36.35 2 35.54
2016-03-01 3661 617396 373 22940881 36.55 37.50 36.50 37.40 1.15 3.17% 37.35 11 37.40 11 36.67
2016-03-02 3661 1006396 590 38371908 38.20 38.75 37.20 38.10 0.70 1.87% 38.10 60 38.30 1 37.35
2016-03-03 3661 1842396 1002 71900685 39.00 40.00 37.90 38.80 0.70 1.84% 38.75 3 38.80 34 38.04
2016-03-04 3661 669195 418 26118746 39.50 39.65 38.50 38.55 0.25 -0.64% 38.50 16 38.70 1 37.79
2016-03-07 3661 878011 560 33731308 39.30 39.60 37.30 37.40 1.15 -2.98% 37.40 22 37.65 10 36.67
2016-03-08 3661 469380 296 17483411 37.40 37.85 36.80 37.40 0.00 0% 37.40 15 37.55 1 36.67
2016-03-09 3661 222016 145 8243798 37.40 37.80 36.75 37.60 0.20 0.53% 37.60 5 37.75 1 36.86
2016-03-10 3661 409000 219 15507500 37.60 38.25 37.50 38.10 0.50 1.33% 38.05 2 38.10 12 37.35
2016-03-11 3661 639077 425 24002432 38.50 38.60 36.85 36.95 1.15 -3.02% 36.95 17 37.00 1 36.23
2016-03-14 3661 347123 234 12697126 36.80 37.00 36.30 36.60 0.35 -0.95% 36.60 2 36.70 2 35.88
2016-03-15 3661 303100 165 11045359 36.80 36.95 36.00 36.05 0.55 -1.5% 36.05 7 36.15 2 35.34
2016-03-16 3661 291000 157 10410950 36.05 36.20 35.65 35.75 0.30 -0.83% 35.75 1 35.80 2 35.05
2016-03-17 3661 360070 147 12876946 36.05 36.60 35.20 35.50 0.25 -0.7% 35.50 1 35.55 1 34.80
2016-03-18 3661 143030 71 5063360 35.60 35.65 35.25 35.60 0.10 0.28% 35.50 31 35.60 1 34.90
2016-03-21 3661 133000 93 4715850 35.80 35.85 35.25 35.60 0.00 0% 35.40 1 35.80 4 34.90
2016-03-22 3661 122016 83 4341671 35.85 35.90 35.35 35.45 0.15 -0.42% 35.45 1 35.60 8 34.75
2016-03-23 3661 227110 156 7987633 35.80 35.80 34.90 34.95 0.50 -1.41% 34.95 4 35.10 6 34.26
2016-03-24 3661 216000 111 7492750 35.00 35.00 34.55 34.60 0.35 -1% 34.60 37 34.90 2 33.92
2016-03-25 3661 133000 84 4684350 35.00 35.75 34.80 35.15 0.55 1.59% 35.15 3 35.20 7 34.46
2016-03-28 3661 146000 91 5117900 35.45 35.45 34.95 35.00 0.15 -0.43% 35.00 2 35.10 4 34.31
2016-03-29 3661 328000 138 11294300 35.00 35.00 34.00 34.30 0.70 -2% 34.25 1 34.30 8 33.63
2016-03-30 3661 69200 56 2390039 34.50 35.00 34.30 34.50 0.20 0.58% 34.50 2 34.55 3 33.82
2016-03-31 3661 1370000 753 49672500 34.80 37.30 34.60 35.95 1.45 4.2% 35.90 4 36.00 6 17.20
2016-04-01 3661 344000 203 12369500 36.20 36.60 35.65 35.75 0.20 -0.56% 35.75 2 35.80 1 17.11
2016-04-06 3661 161600 114 5717009 35.75 35.75 35.20 35.50 0.25 -0.7% 35.40 3 35.55 3 16.99
2016-04-07 3661 153000 112 5423350 35.90 36.10 35.20 35.25 0.25 -0.7% 35.25 2 35.40 6 16.87
2016-04-08 3661 190000 87 6705000 35.45 35.80 35.00 35.30 0.05 0.14% 35.30 9 35.50 1 16.89
2016-04-11 3661 3257470 1169 126389835 38.80 38.80 38.80 38.80 3.50 9.92% 38.80 2851 0.00 0 18.56
2016-04-12 3661 3271326 1321 126086633 38.70 39.05 38.10 38.45 0.35 -0.9% 38.45 19 38.50 4 18.40
2016-04-13 3661 3458290 1627 143597851 39.75 42.25 39.75 42.25 3.80 9.88% 42.25 3564 0.00 0 20.22
2016-04-14 3661 4914632 2422 214062859 44.40 44.50 42.25 43.10 0.85 2.01% 43.05 1 43.15 1 20.62
2016-04-15 3661 2677839 1612 116423897 42.60 44.40 41.80 44.00 0.90 2.09% 43.80 3 44.00 37 21.05
2016-04-18 3661 2341939 1499 105551887 44.70 46.30 44.10 44.65 0.65 1.48% 44.60 6 44.65 193 21.36
2016-04-19 3661 1653050 1012 72460230 45.60 45.60 42.80 43.70 0.95 -2.13% 43.65 20 43.85 1 20.91
2016-04-20 3661 1339390 717 57459162 43.80 43.80 42.35 42.55 1.15 -2.63% 42.55 5 42.60 2 20.36
2016-04-21 3661 848050 528 36301735 43.10 43.55 42.40 42.80 0.25 0.59% 42.75 4 42.80 4 20.48
2016-04-22 3661 3794252 2490 172750027 43.00 47.00 42.70 45.25 2.45 5.72% 45.20 15 45.25 11 21.65
2016-04-25 3661 1651053 977 71583116 45.00 45.15 42.50 42.60 2.65 -5.86% 42.60 27 42.70 1 20.38
2016-04-26 3661 1297000 876 54513700 43.15 43.25 41.15 41.90 0.70 -1.64% 41.80 4 41.90 9 20.05
2016-04-27 3661 1172120 808 49938130 42.25 43.70 41.20 41.40 0.50 -1.19% 41.40 3 41.45 9 19.81
2016-04-28 3661 871000 628 35834300 41.75 42.00 40.50 41.15 0.25 -0.6% 41.15 7 41.30 5 19.69
2016-04-29 3661 1159000 776 47604350 41.00 42.40 40.10 40.30 0.85 -2.07% 40.30 9 40.40 6 19.28
2016-05-03 3661 981000 646 38302950 40.50 40.80 38.20 38.25 2.05 -5.09% 38.25 23 38.50 6 18.30
2016-05-04 3661 736053 529 28237460 38.00 39.20 37.35 37.45 0.80 -2.09% 37.45 9 37.50 11 17.92
2016-05-05 3661 583070 458 22429144 37.70 39.50 37.50 39.45 2.00 5.34% 39.40 1 39.45 10 18.88
2016-05-06 3661 348170 277 13390760 39.45 39.45 38.05 38.15 1.30 -3.3% 38.15 1 38.30 6 18.25
2016-05-09 3661 867000 574 31807250 38.70 38.70 35.80 35.95 2.20 -5.77% 35.95 1 36.00 2 17.20
2016-05-10 3661 524000 371 18527850 34.30 36.40 34.30 36.25 0.30 0.83% 36.10 7 36.25 5 17.34
2016-05-11 3661 935475 622 32370077 36.00 36.15 33.50 33.50 2.75 -7.59% 33.50 3 33.65 3 16.03
2016-05-12 3661 776184 492 25398785 33.50 34.50 31.05 31.85 1.65 -4.93% 31.85 2 31.90 4 15.24
2016-05-13 3661 2840560 1225 83181753 32.00 32.60 28.70 28.90 2.95 -9.26% 28.90 4 28.95 10 9.17
2016-05-16 3661 1326080 818 36802990 28.25 28.35 27.20 27.50 1.40 -4.84% 27.50 34 27.60 10 8.73
2016-05-17 3661 1587500 1013 46373925 28.15 30.15 27.90 29.05 1.55 5.64% 29.05 10 29.10 1 9.22
2016-05-18 3661 632450 426 18330765 28.50 29.60 28.25 28.70 0.35 -1.2% 28.65 10 28.70 21 9.11
2016-05-19 3661 378050 269 10785925 28.70 29.20 28.05 28.10 0.60 -2.09% 28.10 56 28.20 4 8.92
2016-05-20 3661 480000 295 13486500 28.70 28.70 27.65 28.00 0.10 -0.36% 28.00 1 28.10 2 8.89
2016-05-23 3661 398003 272 11463740 28.00 29.25 28.00 28.75 0.75 2.68% 28.70 7 28.75 1 9.13
2016-05-24 3661 585000 403 17228100 29.10 29.80 29.05 29.05 0.30 1.04% 29.05 30 29.15 2 9.22
2016-05-25 3661 363003 223 10695037 29.75 29.75 29.20 29.45 0.40 1.38% 29.40 2 29.45 1 9.35
2016-05-26 3661 1268000 818 38760650 29.80 31.30 29.80 30.35 0.90 3.06% 30.35 30 30.45 5 9.63
2016-05-27 3661 695000 471 20800450 30.90 31.00 29.40 29.80 0.55 -1.81% 29.80 3 29.85 4 9.46
2016-05-30 3661 996088 560 30241002 30.60 30.90 30.05 30.10 0.30 1.01% 30.10 45 30.15 1 9.56
2016-05-31 3661 2664085 1540 73888716 28.00 28.45 27.15 27.50 2.60 -8.64% 27.50 42 27.60 6 8.73
2016-06-01 3661 885040 611 24755843 28.00 28.30 27.50 27.90 0.40 1.45% 27.90 2 28.00 12 8.86
2016-06-02 3661 617801 406 17009027 27.95 27.95 27.20 27.30 0.60 -2.15% 27.25 16 27.30 3 8.67
2016-06-03 3661 1873570 1140 48267647 27.50 27.50 25.10 25.50 1.80 -6.59% 25.45 21 25.50 22 8.10
2016-06-04 3661 1437050 968 37219452 24.85 26.65 24.60 26.20 0.70 2.75% 26.10 1 26.20 11 8.32
2016-06-06 3661 426050 319 11113946 26.10 26.55 25.80 25.90 0.30 -1.15% 25.90 8 26.00 3 8.22
2016-06-07 3661 324000 191 8476000 25.80 26.40 25.80 26.25 0.35 1.35% 26.20 6 26.25 60 8.33
2016-06-08 3661 492999 368 12748224 26.05 26.45 25.25 25.55 0.70 -2.67% 25.55 3 25.60 1 8.11
2016-06-13 3661 462000 298 11417650 24.80 25.15 24.30 25.15 0.40 -1.57% 25.05 5 25.15 11 7.98
2016-06-14 3661 364000 266 9378700 24.90 26.40 24.90 25.55 0.40 1.59% 25.55 3 25.85 5 8.11
2016-06-15 3661 384000 262 9847250 26.00 26.25 25.25 25.25 0.30 -1.17% 25.20 5 25.25 1 8.02
2016-06-16 3661 211200 159 5345200 25.10 25.70 25.10 25.20 0.05 -0.2% 25.20 2 25.25 36 8.00
2016-06-17 3661 581000 297 14679700 25.60 25.60 25.00 25.25 0.05 0.2% 25.20 4 25.25 8 8.02
2016-06-20 3661 440682 309 11361815 25.30 26.20 25.30 26.15 0.90 3.56% 26.10 1 26.15 51 8.30
2016-06-21 3661 268132 168 6962758 26.15 26.15 25.75 25.85 0.30 -1.15% 25.85 2 25.95 2 8.21
2016-06-22 3661 164000 101 4241200 25.90 26.10 25.70 25.70 0.15 -0.58% 25.70 7 25.80 5 8.16
2016-06-23 3661 412000 210 10595750 25.90 26.00 25.40 25.45 0.25 -0.97% 25.45 1 25.55 1 8.08
2016-06-24 3661 637000 417 15423450 25.55 25.70 23.15 23.50 1.95 -7.66% 23.50 23 23.65 5 7.46
2016-06-27 3661 301000 193 7280100 23.90 24.55 23.70 24.45 0.95 4.04% 24.25 12 24.45 4 7.76
2016-06-28 3661 228300 140 5554309 24.20 24.55 24.05 24.40 0.05 -0.2% 24.40 1 24.45 5 7.75
2016-06-29 3661 212080 135 5207425 24.55 24.85 24.40 24.45 0.05 0.2% 24.45 4 24.50 5 7.76
2016-06-30 3661 164020 116 4012934 24.65 24.65 24.30 24.40 0.05 -0.2% 24.40 9 24.50 4 7.75
2016-07-01 3661 366000 243 9175650 24.80 25.55 24.40 25.05 0.65 2.66% 25.05 18 25.20 1 7.95
2016-07-04 3661 185019 116 4646279 25.20 25.25 24.90 25.10 0.05 0.2% 25.10 3 25.15 3 7.97
2016-07-06 3661 305000 171 7754850 25.80 25.80 25.20 25.35 0.45 1% 25.35 7 25.40 42 8.05
2016-07-07 3661 258000 120 6621700 25.60 25.90 25.50 25.60 0.25 0.99% 25.60 3 25.65 3 8.13
2016-07-11 3661 234000 137 5997450 26.15 26.15 25.30 25.60 0.00 0% 25.55 36 25.60 1 8.13
2016-07-12 3661 1452527 625 40034635 26.80 28.15 26.35 28.15 2.55 9.96% 28.15 1950 0.00 0 8.94
2016-07-13 3661 3022313 1534 87171278 29.00 29.45 28.05 28.05 0.10 -0.36% 28.05 1 28.10 1 8.90
2016-07-14 3661 695000 406 19403900 27.90 28.40 27.55 27.60 0.45 -1.6% 27.60 11 27.85 5 8.76
2016-07-15 3661 604004 322 16926512 27.95 28.30 27.70 27.80 0.20 0.72% 27.80 4 28.05 7 8.83
2016-07-18 3661 323096 219 9130247 28.05 28.80 28.00 28.05 0.25 0.9% 28.00 4 28.05 1 8.90
2016-07-19 3661 551000 362 15206600 28.35 28.45 27.30 27.35 0.70 -2.5% 27.35 25 27.45 2 8.68
2016-07-20 3661 320000 172 8765100 27.40 27.60 27.20 27.20 0.15 -0.55% 27.20 6 27.35 5 8.63
2016-07-21 3661 398000 230 11030250 27.50 28.00 27.30 27.60 0.40 1.47% 27.60 4 27.70 1 8.76
2016-07-22 3661 297200 165 8218930 27.40 27.90 27.35 27.70 0.10 0.36% 27.70 8 27.80 4 8.79
2016-07-25 3661 237000 180 6450050 27.80 27.80 27.00 27.05 0.65 -2.35% 27.05 18 27.15 1 8.59
2016-07-26 3661 222000 141 6105600 27.15 27.75 27.15 27.60 0.55 2.03% 27.55 4 27.60 20 8.76
2016-07-27 3661 698004 354 19544812 27.75 28.35 27.25 27.25 0.35 -1.27% 27.25 2 27.70 4 8.65
2016-07-28 3661 195000 138 5283800 27.30 27.50 26.85 27.15 0.10 -0.37% 27.00 4 27.15 3 8.62
2016-07-29 3661 249000 165 6654100 27.15 27.15 26.55 26.55 0.60 -2.21% 26.55 1 26.80 11 8.43
2016-08-01 3661 868000 578 22019150 26.05 26.05 25.05 25.40 1.15 -4.33% 25.40 19 25.50 1 8.06
2016-08-02 3661 418000 296 10440500 25.25 25.35 24.75 25.10 0.30 -1.18% 25.10 16 25.15 1 7.97
2016-08-03 3661 209249 149 5237175 24.80 25.25 24.70 24.95 0.15 -0.6% 24.90 5 24.95 27 7.92
2016-08-04 3661 315020 228 7968610 25.00 25.75 24.90 25.40 0.45 1.8% 25.40 3 25.50 7 8.06
2016-08-05 3661 197000 124 5003250 25.50 25.60 25.30 25.35 0.05 -0.2% 25.35 18 25.40 1 8.05
2016-08-08 3661 229000 89 5814300 25.35 25.50 25.30 25.40 0.05 0.2% 25.40 9 25.45 21 8.06
2016-08-09 3661 249000 106 6280950 25.50 25.70 25.00 25.00 0.40 -1.57% 24.90 18 25.00 19 7.94
2016-08-10 3661 223000 118 5550150 25.10 25.20 24.70 24.80 0.20 -0.8% 24.80 3 24.90 17 7.87
2016-08-11 3661 459000 251 11329050 24.80 25.10 24.30 24.85 0.05 0.2% 24.85 7 25.00 2 7.89
2016-08-12 3661 138000 55 3429250 24.90 24.95 24.55 24.80 0.05 -0.2% 24.75 2 24.80 1 0.00
2016-08-15 3661 193000 108 4715050 24.80 24.80 24.05 24.55 0.25 -1.01% 24.55 9 24.70 22 0.00
2016-08-16 3661 75000 49 1832300 24.10 25.00 24.10 24.40 0.15 -0.61% 24.40 1 24.45 24 0.00
2016-08-17 3661 173432 121 4186320 24.35 24.45 23.90 24.10 0.30 -1.23% 24.10 4 24.20 3 0.00
2016-08-18 3661 98001 74 2338924 23.75 24.35 23.70 23.80 0.00 -1.24% 23.80 1 23.90 1 0.00
2016-08-19 3661 61132 52 1451077 23.80 23.85 23.65 23.65 0.15 -0.63% 23.65 3 23.75 6 0.00
2016-08-22 3661 61000 53 1455300 24.10 24.15 23.65 23.65 0.00 0% 23.65 10 23.70 6 0.00
2016-08-23 3661 339001 156 8249626 23.70 24.65 23.70 24.50 0.85 3.59% 24.45 4 24.50 21 0.00
2016-08-24 3661 83000 59 2018200 24.60 24.60 24.10 24.15 0.35 -1.43% 24.10 2 24.25 1 0.00
2016-08-25 3661 177000 97 4324000 24.20 24.65 24.15 24.50 0.35 1.45% 24.50 12 24.55 1 0.00
2016-08-26 3661 250001 133 6263475 24.50 25.50 24.50 24.90 0.40 1.63% 24.85 3 24.90 4 0.00
2016-08-29 3661 230001 101 5744126 24.85 25.20 24.85 25.00 0.10 0.4% 25.00 1 25.10 4 0.00
2016-08-30 3661 86000 42 2147000 25.30 25.30 24.70 24.80 0.20 -0.8% 24.85 1 25.00 22 0.00
2016-08-31 3661 100000 68 2459400 24.95 24.95 24.45 24.60 0.20 -0.81% 24.60 5 24.65 7 0.00
2016-09-01 3661 58000 34 1417450 24.40 24.60 24.35 24.60 0.00 0% 24.60 2 24.65 22 0.00
2016-09-02 3661 247001 138 5895076 24.70 24.70 23.60 23.60 1.00 -4.07% 23.60 2 23.70 5 0.00
2016-09-05 3661 71000 49 1678500 23.60 23.70 23.60 23.65 0.05 0.21% 23.60 4 23.65 3 0.00
2016-09-06 3661 114300 79 2695379 23.60 24.10 23.20 24.10 0.45 1.9% 23.95 1 24.10 24 0.00
2016-09-07 3661 61000 43 1465650 24.20 24.20 23.80 23.95 0.15 -0.62% 23.80 3 23.95 20 0.00
2016-09-08 3661 77500 60 1830973 23.70 23.95 23.20 23.75 0.20 -0.84% 23.75 5 23.90 6 0.00
2016-09-09 3661 87001 47 2068075 23.60 23.90 23.60 23.75 0.00 0% 23.75 7 23.80 17 0.00
2016-09-10 3661 290001 204 7109375 23.85 25.10 23.85 24.55 0.80 3.37% 24.55 4 24.60 1 0.00
2016-09-12 3661 193000 125 4696950 24.55 24.70 23.85 24.55 0.00 0% 24.50 11 24.55 3 0.00
2016-09-13 3661 205000 111 5004250 24.60 24.80 24.00 24.05 0.50 -2.04% 24.05 4 24.35 13 0.00
2016-09-14 3661 159101 87 3846534 24.50 24.50 23.95 24.00 0.05 -0.21% 24.00 4 24.10 38 0.00
2016-09-19 3661 92000 56 2223300 24.40 24.40 24.05 24.10 0.10 0.42% 24.10 6 24.15 1 0.00
2016-09-20 3661 914005 501 23884632 24.45 26.50 24.45 26.50 2.40 9.96% 26.50 443 0.00 0 0.00
2016-09-21 3661 2452107 1404 67658203 26.90 28.30 26.90 27.40 0.90 3.4% 27.35 34 27.40 1 0.00
2016-09-22 3661 475018 317 12845996 27.40 27.40 26.60 27.10 0.30 -1.09% 27.05 5 27.10 5 0.00
2016-09-23 3661 1293009 743 36185802 27.30 28.40 27.30 27.50 0.40 1.48% 27.50 24 27.60 5 0.00
2016-09-26 3661 461011 273 12436497 27.45 27.45 26.60 27.00 0.50 -1.82% 27.00 3 27.05 6 0.00
2016-09-29 3661 197303 118 5352961 27.30 27.60 26.85 26.85 0.15 -0.56% 26.85 7 27.10 7 0.00
2016-09-30 3661 325008 220 8616911 26.70 26.80 26.15 26.55 0.30 -1.12% 26.40 3 26.55 19 0.00
2016-10-03 3661 202000 116 5362050 26.75 26.80 26.45 26.45 0.10 -0.38% 26.45 3 26.50 8 0.00
2016-10-04 3661 179000 104 4747200 26.55 26.60 26.45 26.50 0.05 0.19% 26.50 105 26.60 3 0.00
2016-10-05 3661 2713846 1159 78757210 26.80 29.15 26.80 29.15 2.65 10% 29.15 266 0.00 0 0.00
2016-10-06 3661 1016129 666 29036974 29.15 29.15 28.05 28.05 1.10 -3.77% 28.05 16 28.10 5 0.00
2016-10-07 3661 435110 254 12000824 28.05 28.05 27.20 27.50 0.55 -1.96% 27.40 10 27.50 11 0.00
2016-10-11 3661 692609 371 17960764 27.50 27.50 25.00 25.35 2.15 -7.82% 25.35 1 25.40 1 0.00
2016-10-12 3661 429000 320 10640550 25.10 25.35 24.30 25.20 0.15 -0.59% 25.10 3 25.20 3 0.00
2016-10-13 3661 154294 96 3883478 25.30 25.65 25.00 25.00 0.20 -0.79% 25.00 15 25.10 10 0.00
2016-10-14 3661 241000 148 5993550 25.00 25.20 24.50 24.85 0.15 -0.6% 24.85 3 24.90 4 0.00
2016-10-17 3661 187006 113 4730460 25.35 25.55 24.90 25.55 0.70 2.82% 25.45 7 25.60 2 0.00
2016-10-18 3661 228194 146 5911162 25.65 26.15 25.60 26.05 0.50 1.96% 26.00 7 26.05 2 0.00
2016-10-19 3661 296010 179 7851766 26.15 26.75 26.10 26.60 0.55 2.11% 26.55 3 26.60 3 0.00
2016-10-20 3661 585230 335 16020129 26.70 27.80 26.70 27.30 0.70 2.63% 27.30 1 27.40 6 0.00
2016-10-21 3661 392110 217 10823097 27.30 27.90 27.00 27.70 0.40 1.47% 27.60 5 27.70 18 0.00
2016-10-24 3661 615245 318 17315483 28.40 28.70 27.70 27.70 0.00 0% 27.65 7 27.70 1 0.00
2016-10-25 3661 176099 113 4859980 27.50 27.75 27.50 27.65 0.05 -0.18% 27.65 6 27.70 3 0.00
2016-10-26 3661 155000 101 4270900 27.55 27.80 27.40 27.60 0.05 -0.18% 27.55 4 27.60 2 0.00
2016-10-27 3661 101100 66 2786855 27.80 27.80 27.45 27.50 0.10 -0.36% 27.50 9 27.70 4 0.00
2016-10-28 3661 161000 89 4431750 27.85 27.85 27.45 27.45 0.05 -0.18% 27.45 2 27.60 3 0.00
2016-10-31 3661 148000 92 4097750 27.45 27.80 27.40 27.75 0.30 1.09% 27.65 3 27.75 3 0.00
2016-11-01 3661 112000 74 3053600 27.55 27.60 27.05 27.10 0.65 -2.34% 27.10 15 27.30 1 0.00
2016-11-02 3661 205245 116 5507018 26.80 27.45 26.35 26.40 0.70 -2.58% 26.35 5 26.45 5 0.00
2016-11-03 3661 175000 96 4618200 26.35 26.70 26.00 26.20 0.20 -0.76% 26.15 1 26.35 2 0.00
2016-11-04 3661 81035 42 2127988 26.30 26.50 26.15 26.15 0.05 -0.19% 26.15 11 26.25 6 0.00
2016-11-07 3661 148000 78 3985650 26.30 27.25 26.30 26.70 0.55 2.1% 26.70 9 26.85 5 0.00
2016-11-08 3661 25000 25 667300 26.80 27.00 26.50 26.50 0.20 -0.75% 26.50 11 26.70 1 0.00
2016-11-09 3661 246000 134 6275300 26.50 26.90 24.50 25.30 1.20 -4.53% 25.30 1 25.50 11 0.00
2016-11-10 3661 367000 205 10040450 25.75 27.80 25.75 27.80 2.50 9.88% 27.75 1 27.80 6 0.00
2016-11-11 3661 604003 338 15707175 27.00 27.00 25.35 25.40 2.40 -8.63% 25.40 18 25.50 4 0.00
2016-11-14 3661 227088 129 5827346 25.40 26.10 25.15 26.10 0.70 2.76% 26.00 21 26.10 7 0.00
2016-11-15 3661 2484030 908 70788390 26.10 28.70 26.10 27.85 1.75 6.7% 27.85 9 27.90 1 0.00
2016-11-16 3661 4063014 2084 121847470 27.25 30.60 27.25 30.20 2.35 8.44% 30.20 4 30.30 13 0.00
2016-11-17 3661 3495533 1964 107326977 30.20 31.35 29.70 31.20 1.00 3.31% 31.10 2 31.20 4 0.00
2016-11-18 3661 5058515 2728 163669574 31.20 33.45 31.00 31.80 0.60 1.92% 31.80 1 31.85 12 0.00
2016-11-21 3661 2385219 1346 75978781 31.50 32.70 30.75 31.35 0.45 -1.42% 31.35 1 31.45 1 0.00
2016-11-22 3661 2452618 1291 75406590 31.20 32.20 30.05 30.15 1.20 -3.83% 30.15 10 30.25 10 0.00
2016-11-23 3661 1376000 922 42348700 30.10 31.45 29.75 30.60 0.45 1.49% 30.60 10 30.70 10 0.00
2016-11-24 3661 2882580 1673 89813326 31.20 32.20 30.15 30.25 0.35 -1.14% 30.25 1 30.45 1 0.00
2016-11-25 3661 738129 422 22274000 30.45 30.75 29.95 30.05 0.20 -0.66% 30.05 2 30.15 6 0.00
2016-11-28 3661 837494 506 25679939 30.00 31.00 30.00 30.40 0.35 1.16% 30.40 10 30.55 8 0.00
2016-11-29 3661 812000 482 25226050 30.60 31.50 30.45 31.50 1.10 3.62% 31.50 121 31.55 2 0.00
2016-11-30 3661 570120 327 17715290 31.70 31.70 30.70 30.70 0.80 -2.54% 30.70 4 30.75 4 0.00
2016-12-01 3661 878155 488 26546323 30.50 30.80 29.90 30.15 0.55 -1.79% 30.10 16 30.15 1 0.00
2016-12-02 3661 683185 414 20525931 29.60 30.60 29.50 29.90 0.25 -0.83% 29.90 16 29.95 1 0.00
2016-12-05 3661 366000 215 10979250 30.10 30.40 29.70 30.05 0.15 0.5% 30.05 1 30.10 1 0.00
2016-12-06 3661 622000 354 18972550 30.15 30.90 30.00 30.00 0.05 -0.17% 30.00 6 30.20 1 0.00
2016-12-07 3661 274000 166 8206300 30.45 30.45 29.80 29.95 0.05 -0.17% 29.95 2 30.00 5 0.00
2016-12-08 3661 1501210 813 46550001 29.95 31.70 29.95 31.00 1.05 3.51% 31.00 17 31.05 3 0.00
2016-12-09 3661 355000 219 10998900 31.30 31.40 30.80 30.85 0.15 -0.48% 30.85 8 30.95 2 0.00
2016-12-12 3661 870210 403 26275750 31.10 31.20 29.60 29.95 0.90 -2.92% 29.95 3 30.00 7 0.00
2016-12-13 3661 259000 153 7764350 30.20 30.35 29.70 29.95 0.00 0% 29.95 6 30.15 2 0.00
2016-12-14 3661 205035 133 6160157 30.10 30.25 29.95 29.95 0.00 0% 29.90 8 29.95 3 0.00
2016-12-15 3661 627080 168 18528908 29.50 29.90 29.50 29.50 0.45 -1.5% 29.50 17 29.60 1 0.00
2016-12-16 3661 883138 511 25490060 29.60 29.70 28.50 28.70 0.80 -2.71% 28.70 12 28.75 1 0.00
2016-12-19 3661 709000 220 20085600 28.80 28.90 28.20 28.30 0.40 -1.39% 28.30 14 28.45 1 0.00
2016-12-20 3661 364008 249 10541886 28.50 29.40 28.50 28.85 0.55 1.94% 28.85 70 29.00 9 0.00
2016-12-21 3661 1897090 1220 57820672 29.20 31.25 29.05 30.65 1.80 6.24% 30.55 7 30.65 10 0.00
2016-12-22 3661 784575 298 23670157 30.35 30.65 30.05 30.05 0.60 -1.96% 30.05 6 30.15 4 0.00
2016-12-23 3661 1218247 766 37772508 30.05 31.50 30.05 30.65 0.60 2% 30.65 9 30.75 1 0.00
2016-12-26 3661 556050 302 17179175 31.25 31.25 30.45 30.50 0.15 -0.49% 30.50 2 30.60 4 0.00
2016-12-27 3661 4219534 2610 135804656 30.85 33.35 30.85 32.25 1.75 5.74% 32.20 7 32.25 6 0.00
2016-12-28 3661 1241155 752 39371797 32.25 32.35 31.35 31.50 0.75 -2.33% 31.50 5 31.55 7 0.00
2016-12-29 3661 1027500 432 32539125 31.80 32.25 31.35 31.50 0.00 0% 31.50 5 31.55 1 0.00
2016-12-30 3661 575000 356 18117050 32.00 32.10 31.20 31.25 0.25 -0.79% 31.25 67 31.30 3 0.00